Adagene Inc. (ADAG)
NASDAQ: ADAG · Real-Time Price · USD
1.700
+0.100 (6.25%)
May 12, 2025, 4:00 PM - Market closed
Adagene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.73 | 1.84 | 1.59 | 1.70 | 1.70 | 6.25% | 55,639 |
| May 9, 2025 | 1.70 | 1.72 | 1.60 | 1.60 | 1.60 | - | 7,252 |
| May 8, 2025 | 1.54 | 1.60 | 1.48 | 1.60 | 1.60 | - | 7,392 |
| May 7, 2025 | 1.56 | 1.74 | 1.48 | 1.60 | 1.60 | 0.63% | 25,948 |
| May 6, 2025 | 1.59 | 1.61 | 1.59 | 1.59 | 1.59 | -1.85% | 18,335 |
| May 5, 2025 | 1.61 | 1.74 | 1.61 | 1.62 | 1.62 | 5.88% | 29,977 |
| May 2, 2025 | 1.56 | 1.62 | 1.51 | 1.53 | 1.53 | -3.16% | 3,759 |
| May 1, 2025 | 1.55 | 1.63 | 1.53 | 1.58 | 1.58 | 3.95% | 15,705 |
| Apr 30, 2025 | 1.45 | 1.54 | 1.44 | 1.52 | 1.52 | 7.80% | 18,247 |
| Apr 29, 2025 | 1.43 | 1.44 | 1.41 | 1.41 | 1.41 | -1.40% | 6,151 |
| Apr 28, 2025 | 1.44 | 1.45 | 1.41 | 1.43 | 1.43 | 0.70% | 17,269 |
| Apr 25, 2025 | 1.39 | 1.45 | 1.39 | 1.42 | 1.42 | 2.16% | 37,935 |
| Apr 24, 2025 | 1.41 | 1.44 | 1.36 | 1.39 | 1.39 | -6.08% | 5,912 |
| Apr 23, 2025 | 1.41 | 1.54 | 1.41 | 1.48 | 1.48 | 2.07% | 1,259 |
| Apr 22, 2025 | 1.51 | 1.56 | 1.43 | 1.45 | 1.45 | -6.45% | 12,218 |
| Apr 21, 2025 | 1.54 | 1.60 | 1.53 | 1.55 | 1.55 | 1.31% | 2,462 |
| Apr 17, 2025 | 1.66 | 1.66 | 1.50 | 1.53 | 1.53 | -3.16% | 12,317 |
| Apr 16, 2025 | 1.60 | 1.92 | 1.52 | 1.58 | 1.58 | -1.25% | 21,428 |
| Apr 15, 2025 | 1.47 | 1.63 | 1.47 | 1.60 | 1.60 | 5.26% | 6,385 |
| Apr 14, 2025 | 1.55 | 1.57 | 1.52 | 1.52 | 1.52 | -0.65% | 8,837 |
| Apr 11, 2025 | 1.45 | 1.55 | 1.45 | 1.53 | 1.53 | 3.38% | 5,589 |
| Apr 10, 2025 | 1.40 | 1.50 | 1.34 | 1.48 | 1.48 | 5.71% | 23,068 |
| Apr 9, 2025 | 1.45 | 1.45 | 1.36 | 1.40 | 1.40 | -3.45% | 35,180 |
| Apr 8, 2025 | 1.54 | 1.55 | 1.45 | 1.45 | 1.45 | -5.84% | 15,969 |
| Apr 7, 2025 | 1.49 | 1.60 | 1.49 | 1.54 | 1.54 | -2.59% | 11,736 |
| Apr 4, 2025 | 1.64 | 1.64 | 1.54 | 1.58 | 1.58 | -3.60% | 1,880 |
| Apr 3, 2025 | 1.51 | 1.76 | 1.50 | 1.64 | 1.64 | - | 27,423 |
| Apr 2, 2025 | 1.74 | 1.77 | 1.58 | 1.64 | 1.64 | -9.64% | 19,497 |
| Apr 1, 2025 | 1.52 | 1.87 | 1.33 | 1.82 | 1.82 | 19.41% | 108,836 |
| Mar 31, 2025 | 1.51 | 1.60 | 1.50 | 1.52 | 1.52 | -2.25% | 12,183 |
| Mar 28, 2025 | 1.57 | 1.61 | 1.51 | 1.56 | 1.56 | -6.61% | 22,886 |
| Mar 27, 2025 | 1.62 | 1.74 | 1.39 | 1.67 | 1.67 | -0.89% | 243,945 |
| Mar 26, 2025 | 1.64 | 1.83 | 1.64 | 1.68 | 1.68 | 2.44% | 5,915 |
| Mar 25, 2025 | 1.75 | 1.78 | 1.64 | 1.64 | 1.64 | -7.34% | 7,099 |
| Mar 24, 2025 | 1.70 | 1.80 | 1.70 | 1.77 | 1.77 | 5.04% | 146,557 |
| Mar 21, 2025 | 1.83 | 1.83 | 1.68 | 1.69 | 1.69 | -5.34% | 79,563 |
| Mar 20, 2025 | 1.76 | 1.83 | 1.73 | 1.78 | 1.78 | -2.20% | 20,455 |
| Mar 19, 2025 | 1.86 | 1.90 | 1.76 | 1.82 | 1.82 | 0.55% | 15,243 |
| Mar 18, 2025 | 1.81 | 1.96 | 1.76 | 1.81 | 1.81 | - | 39,508 |
| Mar 17, 2025 | 1.83 | 1.86 | 1.81 | 1.81 | 1.81 | 2.20% | 2,138 |
| Mar 14, 2025 | 1.93 | 1.96 | 1.75 | 1.77 | 1.77 | -10.10% | 59,202 |
| Mar 13, 2025 | 1.89 | 2.00 | 1.89 | 1.97 | 1.97 | - | 18,069 |
| Mar 12, 2025 | 1.89 | 2.05 | 1.81 | 1.97 | 1.97 | 3.14% | 7,338 |
| Mar 11, 2025 | 1.92 | 2.07 | 1.85 | 1.91 | 1.91 | -4.02% | 39,603 |
| Mar 10, 2025 | 2.00 | 2.18 | 1.99 | 1.99 | 1.99 | -1.97% | 18,600 |
| Mar 7, 2025 | 2.10 | 2.18 | 2.02 | 2.03 | 2.03 | -3.33% | 5,284 |
| Mar 6, 2025 | 2.20 | 2.20 | 2.02 | 2.10 | 2.10 | 2.44% | 2,400 |
| Mar 5, 2025 | 2.10 | 2.14 | 2.01 | 2.05 | 2.05 | -0.49% | 13,078 |
| Mar 4, 2025 | 2.04 | 2.08 | 2.03 | 2.06 | 2.06 | 0.49% | 7,176 |
| Mar 3, 2025 | 2.05 | 2.06 | 2.00 | 2.05 | 2.05 | 1.99% | 48,264 |